الأردن الدولية للاستثمار أسعار تاريخية
مؤشر الأداء 02/09/2026
السوق الثاني
أعلى سعر 0.75
سعر الإغلاق السابق 0.76
عدد العقود المنفذة 14
القطاعالعقارات
ادنى سعر 0.75
سعر الإفتتاح 0.75
عدد الأسهم 7,423
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.75
معدل السعر 0.75
P/E46.46
حجم التداول 5,567
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/09/2026 | 0.75 | 0.75 | 0.75 | 5,567 | 14 | 7,423 |
| 01/09/2026 | 0.77 | 0.74 | 0.76 | 18,901 | 51 | 25,064 |
| 31/08/2026 | 0.76 | 0.74 | 0.75 | 11,446 | 46 | 15,289 |
| 30/08/2026 | 0.73 | 0.71 | 0.73 | 23,053 | 57 | 31,963 |
| 27/08/2026 | 0.70 | 0.68 | 0.70 | 21,490 | 48 | 30,998 |
| 26/08/2026 | 0.70 | 0.67 | 0.67 | 16,639 | 48 | 24,280 |
| 24/08/2026 | 0.67 | 0.65 | 0.67 | 8,172 | 36 | 12,319 |
| 23/08/2026 | 0.64 | 0.63 | 0.64 | 16,066 | 48 | 25,134 |
| 20/08/2026 | 0.61 | 0.60 | 0.61 | 13,612 | 22 | 22,410 |
| 19/08/2026 | 0.59 | 0.59 | 0.59 | 17,565 | 29 | 29,772 |
| 18/08/2026 | 0.57 | 0.53 | 0.57 | 14,218 | 46 | 25,731 |
| 16/08/2026 | 0.55 | 0.55 | 0.55 | 11 | 1 | 20 |
| 12/08/2026 | 0.56 | 0.56 | 0.56 | 126 | 2 | 225 |
| 09/08/2026 | 0.58 | 0.58 | 0.58 | 186 | 3 | 320 |
| 27/07/2026 | 0.61 | 0.61 | 0.61 | 15 | 1 | 25 |
| 16/07/2026 | 0.59 | 0.59 | 0.59 | 295 | 1 | 500 |
| 15/07/2026 | 0.60 | 0.60 | 0.60 | 31 | 3 | 52 |
| 07/07/2026 | 0.63 | 0.63 | 0.63 | 13 | 1 | 20 |
| 06/07/2026 | 0.61 | 0.61 | 0.61 | 131 | 4 | 215 |
| 21/06/2026 | 0.64 | 0.64 | 0.64 | 22 | 1 | 35 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/08/2026 | 0.70 | 0.63 | 0.70 | 62,367 | 180 | 92,731 |
| 16/08/2026 | 0.61 | 0.53 | 0.61 | 45,407 | 98 | 77,933 |
| 09/08/2026 | 0.58 | 0.56 | 0.56 | 312 | 5 | 545 |
| 26/07/2026 | 0.61 | 0.61 | 0.61 | 15 | 1 | 25 |
| 12/07/2026 | 0.60 | 0.59 | 0.59 | 326 | 4 | 552 |
| 05/07/2026 | 0.63 | 0.61 | 0.63 | 144 | 5 | 235 |
| 21/06/2026 | 0.64 | 0.64 | 0.64 | 22 | 1 | 35 |
| 14/06/2026 | 0.62 | 0.59 | 0.61 | 508 | 11 | 830 |
| 07/06/2026 | 0.65 | 0.65 | 0.65 | 98 | 1 | 150 |
| 31/05/2026 | 0.66 | 0.66 | 0.66 | 132 | 1 | 200 |
| 17/05/2026 | 0.70 | 0.69 | 0.69 | 52 | 2 | 75 |
| 10/05/2026 | 0.69 | 0.63 | 0.69 | 2,419 | 12 | 3,676 |
| 03/05/2026 | 0.66 | 0.66 | 0.66 | 165 | 2 | 250 |
| 26/04/2026 | 0.69 | 0.67 | 0.69 | 118 | 3 | 173 |
| 19/04/2026 | 0.69 | 0.61 | 0.69 | 8,967 | 64 | 13,834 |
| 12/04/2026 | 0.69 | 0.60 | 0.63 | 19,732 | 119 | 30,671 |
| 05/04/2026 | 0.61 | 0.53 | 0.61 | 13,612 | 69 | 24,027 |
| 29/03/2026 | 0.60 | 0.59 | 0.60 | 350 | 6 | 585 |
| 24/03/2026 | 0.63 | 0.60 | 0.62 | 83 | 4 | 135 |
| 15/03/2026 | 0.72 | 0.63 | 0.63 | 2,142 | 21 | 3,199 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.76 | 0.53 | 0.75 | 142,585 | 386 | 218,461 |
| 01/07/2026 | 0.63 | 0.59 | 0.61 | 485 | 10 | 812 |
| 01/06/2026 | 0.66 | 0.59 | 0.64 | 760 | 14 | 1,215 |
| 03/05/2026 | 0.70 | 0.63 | 0.69 | 2,636 | 16 | 4,001 |
| 01/04/2026 | 0.69 | 0.53 | 0.69 | 42,780 | 261 | 69,290 |
| 01/03/2026 | 0.77 | 0.60 | 0.62 | 15,801 | 100 | 21,711 |
| 01/02/2026 | 0.77 | 0.51 | 0.75 | 308,588 | 888 | 500,084 |
| 04/01/2026 | 0.52 | 0.38 | 0.52 | 118,424 | 274 | 254,281 |
| 01/12/2025 | 0.42 | 0.37 | 0.39 | 21,510 | 128 | 54,106 |
| 02/11/2025 | 0.42 | 0.37 | 0.38 | 28,352 | 163 | 71,326 |
| 01/10/2025 | 0.38 | 0.35 | 0.36 | 10,622 | 69 | 28,960 |
| 01/09/2025 | 0.40 | 0.38 | 0.38 | 4,288 | 44 | 11,151 |
| 03/08/2025 | 0.46 | 0.38 | 0.38 | 22,013 | 216 | 52,778 |
| 01/07/2025 | 0.43 | 0.36 | 0.38 | 16,105 | 129 | 40,745 |
| 01/06/2025 | 0.48 | 0.38 | 0.42 | 38,213 | 186 | 85,900 |
| 04/05/2025 | 0.42 | 0.38 | 0.38 | 41,579 | 167 | 106,634 |
| 03/04/2025 | 0.51 | 0.41 | 0.43 | 24,200 | 80 | 55,577 |
| 02/03/2025 | 0.56 | 0.52 | 0.53 | 2,939 | 37 | 5,525 |
| 02/02/2025 | 0.67 | 0.53 | 0.56 | 21,485 | 74 | 37,275 |
| 02/01/2025 | 0.74 | 0.54 | 0.67 | 114,961 | 314 | 173,680 |